시장 데이터를 불러오는 중
전체 종목
TCW High Yield Bond ETF 과거 주가
TCW High Yield Bond ETF · HYBX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW High Yield Bond ETF · HYBX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,461 | ₩38,474 | ₩38,461 | ₩38,474 | +0.03% | 500 |
| 2026.10.08 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 200 |
| 2026.10.07 | ₩38,407 | ₩38,461 | ₩38,407 | ₩38,461 | +0.14% | 2.8천 |
| 2026.10.06 | ₩38,487 | ₩38,494 | ₩38,487 | ₩38,494 | +0.02% | 400 |
| 2026.10.05 | ₩38,340 | ₩38,595 | ₩38,340 | ₩38,454 | +0.30% | 2.7천 |
| 2026.10.02 | ₩38,581 | ₩38,581 | ₩38,139 | ₩38,273 | -0.80% | 3.2천 |
| 2026.10.01 | ₩38,286 | ₩38,333 | ₩38,206 | ₩38,333 | +0.12% | 1.2만 |
| 2026.09.30 | ₩38,769 | ₩38,769 | ₩38,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,689 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩38,715 | ₩38,850 | ₩38,715 | ₩38,736 | +0.05% | 400 |
|---|
| 2026.09.28 | ₩38,675 | ₩38,702 | ₩38,514 | ₩38,595 | -0.21% | 4.6천 |
|---|
| 2026.09.25 | ₩38,930 | ₩39,037 | ₩38,689 | ₩38,776 | -0.40% | 9.6천 |
|---|
| 2026.09.24 | ₩39,239 | ₩39,239 | ₩39,051 | ₩39,051 | -0.48% | 600 |
|---|
| 2026.09.23 | ₩39,292 | ₩39,292 | ₩39,051 | ₩39,178 | -0.29% | 1.3천 |
|---|
| 2026.09.22 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,547 | ₩39,547 | ₩39,292 | ₩39,346 | -0.51% | 1.7천 |
|---|
| 2026.09.18 | ₩39,346 | ₩39,467 | ₩39,346 | ₩39,406 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩39,306 | ₩39,306 | ₩39,286 | ₩39,286 | -0.05% | 10.6만 |
|---|
| 2026.09.16 | ₩39,259 | ₩39,259 | ₩39,259 | ₩39,259 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,392 | ₩39,392 | ₩39,286 | ₩39,286 | -0.27% | 400 |
|---|
| 2026.09.14 | ₩39,346 | ₩39,346 | ₩39,346 | ₩39,346 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩39,332 | ₩39,447 | ₩39,319 | ₩39,426 | +0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩39,280 | ₩39,420 | ₩39,280 | ₩39,413 | +0.34% | 500 |
|---|
| 2026.09.09 | ₩39,437 | ₩39,520 | ₩39,437 | ₩39,520 | +0.21% | 500 |
|---|
| 2026.09.08 | ₩39,691 | ₩39,691 | ₩39,581 | ₩39,581 | -0.28% | 300 |
|---|
| 2026.09.04 | ₩39,507 | ₩39,507 | ₩39,447 | ₩39,447 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩39,735 | ₩39,735 | ₩39,594 | ₩39,594 | -0.35% | 800 |
|---|
| 2026.09.02 | ₩39,440 | ₩39,453 | ₩39,359 | ₩39,420 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩39,467 | ₩39,708 | ₩39,467 | ₩39,561 | +0.24% | 4.6천 |
|---|
| 2026.08.31 | ₩39,936 | ₩39,936 | ₩39,873 | ₩39,873 | -0.16% | 200 |
|---|
| 2026.08.28 | ₩39,936 | ₩39,936 | ₩39,936 | ₩39,936 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,923 | ₩39,923 | ₩39,876 | ₩39,876 | -0.12% | 1.7천 |
|---|
| 2026.08.25 | ₩39,809 | ₩39,809 | ₩39,809 | ₩39,809 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,775 | ₩39,775 | ₩39,775 | ₩39,775 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,866 | ₩39,866 | ₩39,775 | ₩39,775 | -0.23% | 1.1천 |
|---|
| 2026.08.20 | ₩39,755 | ₩39,755 | ₩39,681 | ₩39,755 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩39,654 | ₩39,782 | ₩39,654 | ₩39,782 | +0.32% | 1.6천 |
|---|
| 2026.08.18 | ₩39,601 | ₩39,628 | ₩39,601 | ₩39,614 | +0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩39,668 | ₩39,675 | ₩39,668 | ₩39,675 | +0.02% | 1.1천 |
|---|
| 2026.08.14 | ₩39,701 | ₩39,701 | ₩39,681 | ₩39,695 | -0.02% | 800 |
|---|
| 2026.08.13 | ₩39,641 | ₩39,708 | ₩39,601 | ₩39,654 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩39,628 | ₩39,640 | ₩39,594 | ₩39,594 | -0.08% | 700 |
|---|
| 2026.08.11 | ₩39,440 | ₩39,607 | ₩39,332 | ₩39,520 | +0.20% | 2.4천 |
|---|
| 2026.08.10 | ₩39,634 | ₩39,634 | ₩39,239 | ₩39,520 | -0.29% | 8.4만 |
|---|
| 2026.08.07 | ₩39,614 | ₩39,614 | ₩39,574 | ₩39,574 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩39,520 | ₩39,574 | ₩39,453 | ₩39,480 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩39,561 | ₩39,695 | ₩39,514 | ₩39,514 | -0.12% | 3천 |
|---|
| 2026.08.04 | ₩39,493 | ₩39,586 | ₩39,493 | ₩39,586 | +0.23% | 1.8천 |
|---|
| 2026.08.03 | ₩39,426 | ₩39,493 | ₩39,426 | ₩39,493 | +0.17% | 600 |
|---|
| 2026.07.31 | ₩39,701 | ₩39,708 | ₩39,701 | ₩39,708 | +0.02% | 400 |
|---|
| 2026.07.30 | ₩39,688 | ₩39,748 | ₩39,688 | ₩39,688 | 0.00% | 2.8천 |
|---|
| 2026.07.29 | ₩39,574 | ₩39,574 | ₩39,574 | ₩39,574 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,668 | ₩39,668 | ₩39,547 | ₩39,574 | -0.24% | 200 |
|---|
| 2026.07.27 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,574 | ₩39,708 | ₩39,574 | ₩39,688 | +0.29% | 1.9천 |
|---|
| 2026.07.22 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,777 | ₩39,815 | ₩39,777 | ₩39,815 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,865 | ₩39,865 | ₩39,735 | ₩39,795 | -0.17% | 1.8천 |
|---|
| 2026.07.16 | ₩39,802 | ₩39,842 | ₩39,795 | ₩39,795 | -0.02% | 2.1천 |
|---|
| 2026.07.15 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩39,869 | ₩39,952 | ₩39,869 | ₩39,869 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩39,722 | ₩39,722 | ₩39,507 | ₩39,688 | -0.08% | 4.8천 |
|---|
| 2026.07.10 | ₩39,889 | ₩39,889 | ₩39,889 | ₩39,889 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,802 | ₩39,990 | ₩39,802 | ₩39,876 | +0.19% | 1.4천 |
|---|
| 2026.07.08 | ₩39,668 | ₩39,668 | ₩39,574 | ₩39,574 | -0.24% | 200 |
|---|
| 2026.07.07 | ₩39,789 | ₩39,849 | ₩39,789 | ₩39,849 | +0.15% | 300 |
|---|
| 2026.07.06 | ₩39,802 | ₩39,849 | ₩39,789 | ₩39,849 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩39,748 | ₩39,809 | ₩39,748 | ₩39,809 | +0.15% | 600 |
|---|
| 2026.07.01 | ₩39,668 | ₩39,728 | ₩39,614 | ₩39,668 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩39,963 | ₩40,191 | ₩39,789 | ₩39,789 | -0.44% | 2.7천 |
|---|
| 2026.06.29 | ₩39,882 | ₩40,097 | ₩39,882 | ₩40,003 | +0.30% | 500 |
|---|
| 2026.06.26 | ₩39,936 | ₩39,997 | ₩39,936 | ₩39,997 | +0.15% | 200 |
|---|
| 2026.06.25 | ₩40,084 | ₩40,084 | ₩39,815 | ₩39,936 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩39,909 | ₩39,909 | ₩39,829 | ₩39,876 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩39,856 | ₩39,856 | ₩39,748 | ₩39,856 | 0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩39,708 | ₩39,842 | ₩39,708 | ₩39,842 | +0.34% | 300 |
|---|
| 2026.06.18 | ₩39,896 | ₩39,990 | ₩39,856 | ₩39,882 | -0.03% | 1.9천 |
|---|
| 2026.06.17 | ₩39,936 | ₩39,959 | ₩39,936 | ₩39,959 | +0.06% | 100 |
|---|
| 2026.06.16 | ₩40,245 | ₩40,245 | ₩40,090 | ₩40,090 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩39,997 | ₩39,997 | ₩39,970 | ₩39,970 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩39,856 | ₩39,929 | ₩39,802 | ₩39,929 | +0.19% | 200 |
|---|
| 2026.06.11 | ₩39,950 | ₩40,057 | ₩39,896 | ₩39,943 | -0.02% | 9.9천 |
|---|
| 2026.06.10 | ₩39,762 | ₩39,789 | ₩39,762 | ₩39,789 | +0.07% | 100 |
|---|
| 2026.06.09 | ₩39,995 | ₩39,995 | ₩39,681 | ₩39,829 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩39,789 | ₩39,829 | ₩39,561 | ₩39,735 | -0.13% | 4.9천 |
|---|
| 2026.06.05 | ₩39,815 | ₩39,815 | ₩39,574 | ₩39,654 | -0.40% | 900 |
|---|
| 2026.06.04 | ₩39,842 | ₩39,842 | ₩39,762 | ₩39,815 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩39,842 | ₩39,889 | ₩39,842 | ₩39,869 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩39,856 | ₩39,889 | ₩39,587 | ₩39,842 | -0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩39,708 | ₩39,916 | ₩39,561 | ₩39,916 | +0.52% | 300 |
|---|
| 2026.05.29 | ₩40,124 | ₩40,171 | ₩40,124 | ₩40,171 | +0.12% | 1천 |
|---|
| 2026.05.28 | ₩40,084 | ₩40,131 | ₩40,017 | ₩40,131 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩40,070 | ₩40,117 | ₩40,070 | ₩40,117 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩40,043 | ₩40,084 | ₩40,043 | ₩40,070 | +0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩39,976 | ₩40,050 | ₩39,976 | ₩40,050 | +0.18% | 400 |
|---|
| 2026.05.21 | ₩39,950 | ₩39,950 | ₩39,681 | ₩39,802 | -0.37% | 4.4천 |
|---|
| 2026.05.20 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,750 | ₩40,003 | ₩39,587 | ₩39,728 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,017 | ₩40,111 | ₩39,976 | ₩40,111 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩39,976 | ₩40,164 | ₩39,923 | ₩40,057 | +0.20% | 7.1천 |
|---|
| 2026.05.12 | ₩40,245 | ₩40,245 | ₩39,882 | ₩40,010 | -0.58% | 1.7만 |
|---|
| 2026.05.11 | ₩40,057 | ₩40,057 | ₩40,023 | ₩40,023 | -0.08% | 6.5만 |
|---|
| 2026.05.08 | ₩40,017 | ₩40,124 | ₩40,017 | ₩40,124 | +0.27% | 300 |
|---|
| 2026.05.07 | ₩40,017 | ₩40,204 | ₩39,979 | ₩40,084 | +0.17% | 9.1천 |
|---|
| 2026.05.06 | ₩40,245 | ₩40,245 | ₩40,057 | ₩40,144 | -0.25% | 2.3천 |
|---|
| 2026.05.05 | ₩40,135 | ₩40,135 | ₩39,882 | ₩39,976 | -0.39% | 4.8천 |
|---|
| 2026.05.04 | ₩40,218 | ₩40,218 | ₩40,043 | ₩40,043 | -0.43% | 1.3천 |
|---|
| 2026.05.01 | ₩40,077 | ₩40,186 | ₩39,963 | ₩40,084 | +0.02% | 1천 |
|---|
| 2026.04.30 | ₩40,278 | ₩40,379 | ₩40,278 | ₩40,278 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩40,204 | ₩40,258 | ₩40,204 | ₩40,258 | +0.13% | 400 |
|---|
| 2026.04.28 | ₩40,204 | ₩40,332 | ₩40,204 | ₩40,332 | +0.32% | 100 |
|---|
| 2026.04.27 | ₩40,419 | ₩40,607 | ₩40,245 | ₩40,540 | +0.30% | 1.8만 |
|---|
| 2026.04.24 | ₩40,245 | ₩40,265 | ₩40,245 | ₩40,265 | +0.05% | 2.6천 |
|---|
| 2026.04.23 | ₩40,231 | ₩40,298 | ₩40,204 | ₩40,204 | -0.07% | 3.2천 |
|---|
| 2026.04.22 | ₩40,245 | ₩40,245 | ₩40,238 | ₩40,238 | -0.02% | 400 |
|---|
| 2026.04.21 | ₩40,305 | ₩40,305 | ₩40,305 | ₩40,305 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩40,272 | ₩40,345 | ₩40,272 | ₩40,293 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩39,909 | ₩40,298 | ₩39,909 | ₩40,265 | +0.89% | 1.6천 |
|---|
| 2026.04.16 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,218 | ₩40,245 | ₩40,164 | ₩40,171 | -0.12% | 700 |
|---|
| 2026.04.14 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩40,017 | ₩40,097 | ₩39,856 | ₩40,097 | +0.20% | 3.6천 |
|---|
| 2026.04.10 | ₩40,178 | ₩40,178 | ₩40,164 | ₩40,164 | -0.03% | 700 |
|---|
| 2026.04.09 | ₩40,273 | ₩40,273 | ₩40,070 | ₩40,070 | -0.50% | 900 |
|---|
| 2026.04.08 | ₩39,923 | ₩40,070 | ₩39,923 | ₩40,070 | +0.37% | 2.5천 |
|---|
| 2026.04.07 | ₩39,332 | ₩39,708 | ₩39,332 | ₩39,650 | +0.81% | 3.3천 |
|---|
| 2026.04.06 | ₩39,748 | ₩39,950 | ₩39,587 | ₩39,668 | -0.20% | 4.1천 |
|---|
| 2026.04.02 | ₩39,561 | ₩39,654 | ₩39,561 | ₩39,614 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,641 | ₩39,795 | ₩39,587 | ₩39,795 | +0.39% | 1.8천 |
|---|
| 2026.03.30 | ₩39,574 | ₩39,587 | ₩39,373 | ₩39,440 | -0.34% | 2.8천 |
|---|
| 2026.03.27 | ₩39,561 | ₩39,561 | ₩39,522 | ₩39,534 | -0.07% | 2.6천 |
|---|
| 2026.03.26 | ₩39,735 | ₩39,748 | ₩39,708 | ₩39,715 | -0.05% | 800 |
|---|
| 2026.03.25 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,748 | ₩39,748 | ₩39,641 | ₩39,701 | -0.12% | 800 |
|---|
| 2026.03.23 | ₩39,748 | ₩39,856 | ₩39,400 | ₩39,636 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩39,708 | ₩39,740 | ₩39,708 | ₩39,740 | +0.08% | 400 |
|---|
| 2026.03.19 | ₩39,819 | ₩39,829 | ₩39,762 | ₩39,829 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩39,882 | ₩39,882 | ₩39,641 | ₩39,668 | -0.54% | 1.8천 |
|---|
| 2026.03.17 | ₩39,882 | ₩39,956 | ₩39,882 | ₩39,956 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩39,722 | ₩39,830 | ₩39,668 | ₩39,722 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩39,869 | ₩39,869 | ₩39,681 | ₩39,735 | -0.34% | 600 |
|---|
| 2026.03.12 | ₩39,923 | ₩39,923 | ₩39,762 | ₩39,836 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩40,017 | ₩40,151 | ₩40,017 | ₩40,151 | +0.34% | 200 |
|---|
| 2026.03.10 | ₩40,003 | ₩40,191 | ₩40,003 | ₩40,191 | +0.47% | 600 |
|---|
| 2026.03.09 | ₩39,829 | ₩39,896 | ₩39,735 | ₩39,789 | -0.10% | 2.1천 |
|---|
| 2026.03.06 | ₩40,176 | ₩40,176 | ₩40,090 | ₩40,090 | -0.21% | 300 |
|---|
| 2026.03.05 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,057 | ₩40,325 | ₩40,057 | ₩40,238 | +0.45% | 1.7천 |
|---|
| 2026.03.03 | ₩39,950 | ₩39,950 | ₩39,614 | ₩39,722 | -0.57% | 1.5천 |
|---|
| 2026.03.02 | ₩40,003 | ₩40,003 | ₩39,561 | ₩39,649 | -0.89% | 2.1천 |
|---|
| 2026.02.27 | ₩40,339 | ₩40,339 | ₩40,218 | ₩40,225 | -0.28% | 2.8천 |
|---|
| 2026.02.26 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,392 | ₩40,406 | ₩40,339 | ₩40,406 | +0.03% | 3.2천 |
|---|
| 2026.02.24 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩40,392 | ₩40,446 | ₩40,352 | ₩40,446 | +0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩40,647 | ₩40,687 | ₩40,479 | ₩40,479 | -0.41% | 900 |
|---|
| 2026.02.19 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,379 | ₩40,379 | ₩40,231 | ₩40,347 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩40,164 | ₩40,386 | ₩40,124 | ₩40,386 | +0.55% | 1.7천 |
|---|
| 2026.02.13 | ₩40,365 | ₩40,365 | ₩40,017 | ₩40,187 | -0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩40,526 | ₩40,526 | ₩40,305 | ₩40,305 | -0.55% | 1.3천 |
|---|
| 2026.02.11 | ₩40,419 | ₩40,459 | ₩40,419 | ₩40,459 | +0.10% | 1.2천 |
|---|
| 2026.02.10 | ₩40,379 | ₩40,493 | ₩40,151 | ₩40,245 | -0.33% | 7.9천 |
|---|
| 2026.02.09 | ₩40,365 | ₩40,392 | ₩40,164 | ₩40,278 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩40,312 | ₩40,553 | ₩40,285 | ₩40,406 | +0.23% | 3.4천 |
|---|
| 2026.02.05 | ₩40,285 | ₩40,352 | ₩40,284 | ₩40,284 | -0.00% | 800 |
|---|
| 2026.02.04 | ₩40,349 | ₩40,647 | ₩40,272 | ₩40,446 | +0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩40,280 | ₩40,451 | ₩39,976 | ₩39,976 | -0.75% | 1.1천 |
|---|
| 2026.02.02 | ₩39,905 | ₩40,084 | ₩39,748 | ₩40,084 | +0.45% | 1.8천 |
|---|
| 2026.01.30 | ₩40,694 | ₩40,694 | ₩40,513 | ₩40,533 | -0.40% | 1.7천 |
|---|
| 2026.01.29 | ₩40,567 | ₩40,728 | ₩40,567 | ₩40,728 | +0.40% | 700 |
|---|
| 2026.01.28 | ₩40,687 | ₩40,687 | ₩40,540 | ₩40,620 | -0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩40,835 | ₩40,835 | ₩40,714 | ₩40,822 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,930 | ₩40,930 | ₩40,647 | ₩40,761 | -0.41% | 4.7천 |
|---|
| 2026.01.23 | ₩40,674 | ₩40,835 | ₩40,647 | ₩40,750 | +0.19% | 2.3천 |
|---|
| 2026.01.22 | ₩40,728 | ₩40,728 | ₩40,479 | ₩40,479 | -0.61% | 1.8천 |
|---|
| 2026.01.21 | ₩40,567 | ₩40,661 | ₩40,526 | ₩40,623 | +0.14% | 1.6천 |
|---|
| 2026.01.20 | ₩40,620 | ₩40,808 | ₩40,620 | ₩40,808 | +0.46% | 800 |
|---|
| 2026.01.16 | ₩40,768 | ₩40,768 | ₩40,768 | ₩40,768 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,969 | ₩40,969 | ₩40,620 | ₩40,634 | -0.82% | 3.3천 |
|---|
| 2026.01.14 | ₩40,526 | ₩40,741 | ₩40,526 | ₩40,734 | +0.51% | 4.4천 |
|---|
| 2026.01.13 | ₩40,624 | ₩40,624 | ₩40,151 | ₩40,454 | -0.42% | 2.7천 |
|---|
| 2026.01.12 | ₩40,848 | ₩40,848 | ₩40,433 | ₩40,433 | -1.02% | 2.3천 |
|---|
| 2026.01.09 | ₩40,526 | ₩40,526 | ₩40,245 | ₩40,433 | -0.23% | 1.4천 |
|---|
| 2026.01.08 | ₩40,726 | ₩40,726 | ₩40,245 | ₩40,359 | -0.90% | 4.8천 |
|---|
| 2026.01.07 | ₩40,593 | ₩40,614 | ₩40,486 | ₩40,614 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,365 | ₩40,576 | ₩40,204 | ₩40,391 | +0.06% | 6.9천 |
|---|
| 2026.01.05 | ₩40,406 | ₩40,406 | ₩40,151 | ₩40,225 | -0.45% | 3.2천 |
|---|
| 2026.01.02 | ₩40,435 | ₩40,486 | ₩40,435 | ₩40,486 | +0.13% | 300 |
|---|
| 2025.12.31 | ₩39,869 | ₩40,272 | ₩39,869 | ₩40,131 | +0.66% | 5.6천 |
|---|
| 2025.12.30 | ₩40,339 | ₩40,339 | ₩39,909 | ₩40,164 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩40,272 | ₩40,345 | ₩40,272 | ₩40,345 | +0.18% | 1천 |
|---|
| 2025.12.26 | ₩40,204 | ₩40,479 | ₩40,097 | ₩40,272 | +0.17% | 1.5만 |
|---|
| 2025.12.24 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,124 | ₩40,359 | ₩39,742 | ₩40,359 | +0.59% | 2.2천 |
|---|
| 2025.12.22 | ₩40,218 | ₩40,218 | ₩39,722 | ₩39,789 | -1.07% | 3.2만 |
|---|
| 2025.12.19 | ₩40,433 | ₩40,433 | ₩40,345 | ₩40,345 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩40,151 | ₩40,239 | ₩40,151 | ₩40,225 | +0.18% | 1.3천 |
|---|
| 2025.12.17 | ₩40,237 | ₩40,376 | ₩40,124 | ₩40,245 | +0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩40,387 | ₩40,513 | ₩40,379 | ₩40,513 | +0.31% | 900 |
|---|
| 2025.12.15 | ₩40,459 | ₩40,459 | ₩40,238 | ₩40,238 | -0.55% | 1.6천 |
|---|
| 2025.12.12 | ₩40,500 | ₩40,500 | ₩39,909 | ₩39,909 | -1.46% | 7.2천 |
|---|
| 2025.12.11 | ₩40,312 | ₩40,392 | ₩40,111 | ₩40,199 | -0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩40,339 | ₩40,567 | ₩40,245 | ₩40,439 | +0.25% | 5.8천 |
|---|
| 2025.12.09 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,486 | ₩40,486 | ₩40,379 | ₩40,467 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩40,614 | ₩40,614 | ₩40,473 | ₩40,526 | -0.21% | 400 |
|---|
| 2025.12.03 | ₩40,500 | ₩40,728 | ₩40,433 | ₩40,547 | +0.12% | 2.9천 |
|---|
| 2025.12.02 | ₩40,687 | ₩40,701 | ₩40,567 | ₩40,567 | -0.30% | 800 |
|---|
| 2025.12.01 | ₩40,714 | ₩40,714 | ₩40,513 | ₩40,587 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩41,023 | ₩41,023 | ₩40,909 | ₩40,909 | -0.28% | 100 |
|---|
| 2025.11.26 | ₩40,889 | ₩40,996 | ₩40,889 | ₩40,902 | +0.03% | 2천 |
|---|
| 2025.11.25 | ₩40,593 | ₩40,895 | ₩40,593 | ₩40,895 | +0.74% | 2.3천 |
|---|
| 2025.11.24 | ₩40,567 | ₩40,607 | ₩40,466 | ₩40,466 | -0.25% | 200 |
|---|
| 2025.11.21 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩40,540 | ₩40,607 | ₩40,386 | ₩40,386 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩40,459 | ₩40,473 | ₩39,909 | ₩40,426 | -0.08% | 3.2천 |
|---|
| 2025.11.18 | ₩40,433 | ₩40,580 | ₩40,433 | ₩40,522 | +0.22% | 400 |
|---|
| 2025.11.17 | ₩40,607 | ₩40,607 | ₩40,513 | ₩40,540 | -0.17% | 1.3천 |
|---|
| 2025.11.14 | ₩40,741 | ₩40,741 | ₩40,446 | ₩40,526 | -0.53% | 2.3천 |
|---|
| 2025.11.13 | ₩40,634 | ₩40,634 | ₩40,526 | ₩40,526 | -0.26% | 500 |
|---|
| 2025.11.12 | ₩40,272 | ₩40,580 | ₩40,272 | ₩40,486 | +0.53% | 2.1천 |
|---|
| 2025.11.11 | ₩40,607 | ₩40,607 | ₩40,526 | ₩40,533 | -0.18% | 600 |
|---|
| 2025.11.10 | ₩40,822 | ₩40,822 | ₩40,278 | ₩40,278 | -1.33% | 1.3만 |
|---|
| 2025.11.07 | ₩40,513 | ₩40,687 | ₩40,461 | ₩40,593 | +0.20% | 1.1천 |
|---|
| 2025.11.06 | ₩40,741 | ₩40,741 | ₩40,620 | ₩40,620 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩40,647 | ₩40,781 | ₩40,513 | ₩40,647 | 0.00% | 2.2만 |
|---|
| 2025.11.04 | ₩40,513 | ₩40,741 | ₩40,500 | ₩40,627 | +0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩40,352 | ₩40,624 | ₩40,312 | ₩40,624 | +0.67% | 3.6천 |
|---|
| 2025.10.31 | ₩41,009 | ₩41,197 | ₩40,580 | ₩40,776 | -0.57% | 7.2천 |
|---|
| 2025.10.30 | ₩40,983 | ₩40,983 | ₩40,580 | ₩40,741 | -0.59% | 7.7천 |
|---|
| 2025.10.29 | ₩41,157 | ₩41,184 | ₩41,090 | ₩41,184 | +0.07% | 1.1천 |
|---|
| 2025.10.28 | ₩41,130 | ₩41,217 | ₩41,078 | ₩41,217 | +0.21% | 6.2천 |
|---|
| 2025.10.27 | ₩41,063 | ₩41,063 | ₩40,808 | ₩40,902 | -0.39% | 2.6천 |
|---|
| 2025.10.24 | ₩40,983 | ₩40,983 | ₩40,620 | ₩40,768 | -0.52% | 4천 |
|---|
| 2025.10.23 | ₩40,795 | ₩40,911 | ₩40,540 | ₩40,809 | +0.04% | 7.4천 |
|---|
| 2025.10.22 | ₩40,956 | ₩40,987 | ₩40,781 | ₩40,781 | -0.43% | 1.4천 |
|---|
| 2025.10.21 | ₩40,915 | ₩40,915 | ₩40,459 | ₩40,860 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩40,875 | ₩41,003 | ₩40,875 | ₩41,003 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩40,835 | ₩40,949 | ₩40,835 | ₩40,949 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩40,875 | ₩40,875 | ₩40,473 | ₩40,529 | -0.85% | 4.7천 |
|---|
| 2025.10.15 | ₩40,862 | ₩40,906 | ₩40,661 | ₩40,906 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩40,744 | ₩40,744 | ₩40,744 | ₩40,744 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,761 | ₩40,761 | ₩40,761 | ₩40,761 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,607 | ₩40,714 | ₩40,607 | ₩40,714 | +0.26% | 1.9천 |
|---|